Intercontinental Exchange, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	116.29	117.31	113.42	115.40	19.557	6,336,000
2011-01-24	116.07	117.85	116.07	116.81	19.796	2,163,000
2011-01-21	116.57	118.19	115.95	116.59	19.759	3,164,500
2011-01-20	114.80	116.16	113.26	115.55	19.583	5,371,000
2011-01-19	116.38	117.06	115.21	115.56	19.584	3,493,000
2011-01-18	116.62	117.37	116.10	116.76	19.788	2,913,000
2011-01-14	116.38	117.21	115.36	116.27	19.705	3,989,500
2011-01-13	115.34	116.72	114.59	116.35	19.718	3,368,000
2011-01-12	113.50	116.68	112.76	115.40	19.557	5,411,500
2011-01-11	114.74	115.50	112.48	112.48	19.062	3,728,500
2011-01-10	112.66	115.46	112.66	114.09	19.335	5,016,500
2011-01-07	114.65	115.04	112.13	114.02	19.323	3,845,500
2011-01-06	117.60	117.70	113.77	114.48	19.401	6,585,000
2011-01-05	117.63	119.13	117.21	117.65	19.939	2,680,000
2011-01-04	119.19	120.18	117.47	117.97	19.993	3,078,500
2011-01-03	119.80	120.99	118.82	119.15	20.193	3,796,500
2010-12-31	119.12	119.83	119.06	119.15	20.193	939,000
2010-12-30	119.85	120.24	119.18	119.49	20.250	1,103,500
2010-12-29	120.90	120.92	119.20	119.85	20.311	1,848,000
2010-12-28	120.89	121.28	120.32	120.90	20.489	1,308,500
2010-12-27	119.55	120.90	119.44	120.86	20.483	1,612,500
2010-12-23	120.18	120.37	119.59	120.00	20.337	1,703,500
2010-12-22	120.08	121.90	120.08	120.45	20.413	1,840,000
2010-12-21	119.45	120.40	119.13	120.08	20.350	2,151,000
2010-12-20	119.35	120.49	118.94	119.06	20.178	2,093,000
2010-12-17	118.99	120.26	117.02	119.23	20.206	4,057,500
2010-12-16	117.66	118.40	116.36	117.36	19.889	3,350,500
2010-12-15	116.14	118.46	115.61	117.80	19.964	3,341,000
2010-12-14	117.67	117.67	115.83	116.38	19.723	2,238,000
2010-12-13	118.50	120.57	117.75	117.75	19.956	3,980,000
2010-12-10	117.72	118.29	116.82	117.55	19.922	1,980,500
2010-12-09	118.11	118.64	116.73	117.72	19.951	1,646,000
2010-12-08	116.39	118.13	116.22	118.04	20.005	2,283,000
2010-12-07	117.94	119.42	116.10	116.20	19.693	2,679,000
2010-12-06	116.50	118.03	116.34	117.94	19.988	2,552,500
2010-12-03	119.85	120.00	115.38	116.76	19.788	4,961,500
2010-12-02	115.97	120.81	115.63	120.34	20.395	4,602,000
2010-12-01	114.22	115.69	113.50	115.62	19.595	3,028,500
2010-11-30	111.81	113.00	111.35	112.70	19.100	2,224,500
2010-11-29	112.49	113.43	111.68	112.92	19.137	1,953,000
2010-11-26	113.26	114.48	112.69	113.07	19.162	1,369,000
2010-11-24	112.32	114.30	111.95	114.23	19.359	2,181,500
2010-11-23	111.68	112.83	111.01	111.81	18.949	2,421,000
2010-11-22	113.96	114.08	112.49	112.96	19.144	2,438,500
2010-11-19	113.15	115.01	112.46	114.78	19.452	3,287,500
2010-11-18	112.75	113.94	111.82	113.15	19.176	3,196,500
2010-11-17	110.93	111.86	110.36	111.68	18.927	2,350,000
2010-11-16	112.76	113.56	110.58	110.76	18.771	2,523,500
2010-11-15	112.76	114.41	112.57	113.35	19.210	2,240,500
2010-11-12	114.00	114.48	111.86	112.26	19.025	2,622,500
2010-11-11	114.97	115.90	114.12	114.68	19.435	2,099,500
2010-11-10	115.15	116.19	113.77	115.96	19.652	1,921,000
2010-11-09	117.50	117.50	114.86	115.13	19.512	1,930,500
2010-11-08	116.84	117.46	115.33	117.33	19.884	3,243,500
2010-11-05	115.16	117.67	114.76	117.44	19.903	4,682,500
2010-11-04	113.59	114.77	112.85	114.72	19.442	4,188,500
2010-11-03	113.87	114.05	111.35	112.50	19.066	4,235,500
2010-11-02	115.68	115.72	113.15	113.49	19.234	2,684,000
2010-11-01	114.52	115.60	112.55	114.27	19.366	6,433,000
2010-10-29	114.03	115.57	113.80	114.87	19.468	4,053,500

← NewerPage 67 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
2016-11-04	5:1

Dividends

Ex-date	Amount
2026-09-16	0.5200 USD
2026-06-15	0.5200 USD
2026-03-17	0.5200 USD
2025-12-16	0.4800 USD
2025-09-16	0.4800 USD
2025-06-13	0.4800 USD
2025-03-17	0.4800 USD
2024-12-16	0.4500 USD
2024-09-16	0.4500 USD
2024-06-13	0.4500 USD
2024-03-14	0.4500 USD
2023-12-13	0.4200 USD
2023-09-14	0.4200 USD
2023-06-14	0.4200 USD
2023-03-16	0.4200 USD
2022-12-14	0.3800 USD
2022-09-15	0.3800 USD
2022-06-14	0.3800 USD
2022-03-16	0.3800 USD
2021-12-16	0.3300 USD
2021-09-15	0.3300 USD
2021-06-15	0.3300 USD
2021-03-16	0.3300 USD
2020-12-15	0.3000 USD
2020-09-15	0.3000 USD
2020-06-15	0.3000 USD
2020-03-16	0.3000 USD
2019-12-13	0.2750 USD
2019-09-13	0.2750 USD
2019-06-13	0.2750 USD
2019-03-14	0.2750 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.